Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 436.33 | 437.83 | 411.32 | 419.53 | 513,057 | -19.32(-4.40%) |
May 30, 2018 | 430.48 | 444.12 | 429.43 | 438.86 | 248,692 | +8.21(+1.91%) |
May 29, 2018 | 419.43 | 431.06 | 419.27 | 430.64 | 138,162 | +8.11(+1.92%) |
May 25, 2018 | 422.54 | 422.54 | 422.54 | 0 | +4.00(+0.96%) | |
May 24, 2018 | 408.64 | 422.64 | 402.74 | 418.53 | 125,965 | +9.63(+2.36%) |
May 23, 2018 | 416.59 | 418.53 | 401.42 | 408.90 | 142,256 | -7.69(-1.85%) |
May 22, 2018 | 418.01 | 428.17 | 415.58 | 416.59 | 95,480 | +0.42(+0.10%) |
May 21, 2018 | 410.64 | 420.43 | 406.06 | 416.16 | 99,876 | +7.58(+1.86%) |
May 18, 2018 | 416.11 | 416.11 | 396.79 | 408.58 | 230,177 | -6.00(-1.45%) |
May 17, 2018 | 399.95 | 414.58 | 394.90 | 414.58 | 194,367 | +16.58(+4.17%) |
May 16, 2018 | 388.63 | 399.21 | 385.84 | 398.00 | 136,842 | +8.42(+2.16%) |
May 15, 2018 | 392.16 | 392.16 | 376.47 | 389.58 | 317,367 | -6.16(-1.56%) |
May 14, 2018 | 392.53 | 397.37 | 390.66 | 395.74 | 82,678 | +3.58(+0.91%) |
May 11, 2018 | 389.00 | 394.32 | 384.63 | 392.16 | 157,773 | +4.00(+1.03%) |
May 10, 2018 | 383.79 | 391.74 | 380.89 | 388.16 | 217,141 | +4.42(+1.15%) |
May 09, 2018 | 376.00 | 383.94 | 371.84 | 383.74 | 82,529 | +6.26(+1.66%) |
May 08, 2018 | 392.53 | 392.53 | 376.21 | 377.47 | 177,563 | -11.84(-3.04%) |
May 07, 2018 | 388.79 | 390.63 | 384.37 | 389.31 | 129,932 | +1.00(+0.26%) |
May 04, 2018 | 381.00 | 388.58 | 374.68 | 388.31 | 279,899 | +4.48(+1.17%) |
May 03, 2018 | 387.00 | 389.00 | 374.42 | 383.84 | 151,995 | -5.48(-1.41%) |
May 02, 2018 | 394.47 | 395.53 | 385.63 | 389.31 | 132,583 | -5.69(-1.44%) |
May 01, 2018 | 379.58 | 397.84 | 377.73 | 395.00 | 257,602 | +15.42(+4.06%) |
Apr 30, 2018 | 372.42 | 381.89 | 368.81 | 379.58 | 406,268 | +5.63(+1.51%) |
Apr 27, 2018 | 386.58 | 393.51 | 363.39 | 373.94 | 451,827 | -20.95(-5.31%) |
Apr 26, 2018 | 402.74 | 404.21 | 316.56 | 394.90 | 2,269,123 | -101.19(-20.40%) |
Apr 25, 2018 | 497.66 | 504.32 | 492.13 | 496.08 | 120,980 | -4.05(-0.81%) |
Apr 24, 2018 | 501.24 | 505.45 | 496.71 | 500.13 | 80,972 | -0.32(-0.06%) |
Apr 23, 2018 | 514.19 | 519.03 | 497.40 | 500.45 | 99,942 | -13.69(-2.66%) |
Apr 20, 2018 | 523.72 | 523.72 | 510.87 | 514.14 | 209,037 | -8.53(-1.63%) |
Apr 19, 2018 | 514.66 | 529.09 | 512.77 | 522.67 | 114,518 | +0.21(+0.04%) |
Apr 18, 2018 | 519.77 | 524.35 | 509.08 | 522.46 | 118,281 | +0.63(+0.12%) |
Apr 17, 2018 | 523.56 | 525.72 | 518.30 | 521.82 | 103,985 | -0.32(-0.06%) |
Apr 16, 2018 | 516.46 | 525.83 | 513.51 | 522.14 | 72,307 | +5.90(+1.14%) |
Apr 13, 2018 | 516.82 | 518.64 | 511.45 | 516.24 | 63,641 | +0.32(+0.06%) |
Apr 12, 2018 | 520.72 | 520.72 | 510.82 | 515.93 | 161,181 | -2.53(-0.49%) |
Apr 11, 2018 | 514.45 | 520.40 | 512.66 | 518.46 | 44,372 | +0.84(+0.16%) |
Apr 10, 2018 | 518.98 | 521.03 | 506.98 | 517.61 | 119,719 | +2.37(+0.46%) |
Apr 09, 2018 | 516.09 | 522.35 | 509.40 | 515.24 | 84,145 | +0.05(+0.01%) |
Apr 06, 2018 | 516.98 | 529.56 | 505.50 | 515.19 | 84,611 | -7.58(-1.45%) |
Apr 05, 2018 | 525.04 | 533.46 | 521.61 | 522.77 | 96,976 | -0.74(-0.14%) |
Apr 04, 2018 | 511.66 | 524.98 | 510.40 | 523.51 | 76,652 | +1.05(+0.20%) |
Apr 03, 2018 | 523.19 | 526.35 | 512.72 | 522.46 | 88,319 | -0.05(-0.01%) |
Apr 02, 2018 | 542.25 | 542.51 | 504.03 | 522.51 | 179,205 | -23.43(-4.29%) |
Mar 29, 2018 | 545.94 | 545.94 | 545.94 | 0 | +71.49(+15.07%) | |
Mar 28, 2018 | 474.50 | 480.18 | 472.65 | 474.44 | 59,705 | +0.00(+0.00%) |
Mar 27, 2018 | 486.45 | 486.45 | 470.47 | 474.44 | 105,456 | -11.53(-2.37%) |
Mar 26, 2018 | 490.39 | 493.92 | 482.60 | 485.97 | 65,631 | -1.10(-0.23%) |
Mar 23, 2018 | 488.29 | 496.08 | 486.45 | 487.08 | 84,507 | -1.05(-0.22%) |
Mar 22, 2018 | 491.87 | 496.98 | 485.68 | 488.13 | 109,756 | -6.21(-1.26%) |
Mar 21, 2018 | 501.13 | 501.13 | 493.08 | 494.34 | 68,060 | -8.42(-1.68%) |
Mar 20, 2018 | 505.19 | 509.66 | 498.13 | 502.77 | 52,400 | -3.21(-0.63%) |
Mar 19, 2018 | 503.61 | 506.93 | 495.03 | 505.98 | 73,744 | +1.69(+0.33%) |
Mar 16, 2018 | 487.45 | 508.72 | 487.45 | 504.29 | 99,435 | +14.43(+2.94%) |
Mar 15, 2018 | 501.03 | 502.87 | 483.18 | 489.87 | 118,239 | -11.21(-2.24%) |
Mar 14, 2018 | 505.56 | 505.61 | 500.32 | 501.08 | 83,645 | +0.42(+0.08%) |
Mar 13, 2018 | 509.35 | 510.66 | 499.29 | 500.66 | 83,908 | -8.58(-1.69%) |
Mar 12, 2018 | 503.35 | 511.51 | 502.66 | 509.24 | 103,622 | +4.42(+0.88%) |
Mar 09, 2018 | 514.77 | 515.09 | 495.61 | 504.82 | 109,717 | -6.48(-1.27%) |
Mar 08, 2018 | 506.71 | 519.98 | 504.19 | 511.30 | 102,114 | +7.11(+1.41%) |
Mar 07, 2018 | 500.40 | 504.19 | 200,397 | -30.43(-5.69%) | ||
Mar 06, 2018 | 542.04 | 544.51 | 534.14 | 534.62 | 77,851 | -7.32(-1.35%) |
Mar 05, 2018 | 533.20 | 544.57 | 530.70 | 541.93 | 89,176 | +5.53(+1.03%) |
Mar 02, 2018 | 499.13 | 538.83 | 497.87 | 536.41 | 189,641 | +37.27(+7.47%) |
Mar 01, 2018 | 519.56 | 519.56 | 495.71 | 499.13 | 242,809 | -20.53(-3.95%) |
Feb 28, 2018 | 539.62 | 541.04 | 517.81 | 519.67 | 186,647 | -17.43(-3.24%) |
Feb 27, 2018 | 546.78 | 549.99 | 523.40 | 537.09 | 326,175 | -10.58(-1.93%) |
Feb 26, 2018 | 558.47 | 570.73 | 541.46 | 547.67 | 411,143 | +2.21(+0.41%) |
Feb 23, 2018 | 545.94 | 553.73 | 543.36 | 545.46 | 71,091 | -0.47(-0.09%) |
Feb 22, 2018 | 545.94 | 177,486 | +14.90(+2.81%) | |||
Feb 21, 2018 | 537.78 | 537.78 | 526.62 | 531.04 | 133,663 | -5.42(-1.01%) |
Feb 20, 2018 | 539.78 | 543.30 | 535.41 | 536.46 | 90,257 | -3.37(-0.62%) |
Feb 16, 2018 | 539.83 | 539.83 | 539.83 | 0 | -2.42(-0.45%) | |
Feb 15, 2018 | 558.04 | 559.70 | 536.99 | 542.25 | 118,236 | -13.32(-2.40%) |
Feb 14, 2018 | 536.46 | 570.68 | 532.30 | 555.57 | 169,926 | +16.22(+3.01%) |
Feb 13, 2018 | 532.72 | 540.67 | 528.35 | 539.36 | 187,709 | +2.32(+0.43%) |
Feb 12, 2018 | 563.57 | 568.39 | 535.51 | 537.04 | 169,381 | -27.48(-4.87%) |
Feb 09, 2018 | 585.00 | 591.84 | 549.30 | 564.52 | 253,250 | -19.85(-3.40%) |
Feb 08, 2018 | 582.95 | 602.58 | 582.95 | 584.37 | 238,033 | +1.05(+0.18%) |
Feb 07, 2018 | 586.58 | 591.29 | 576.73 | 583.32 | 174,563 | -2.89(-0.49%) |
Feb 06, 2018 | 567.36 | 590.68 | 558.47 | 586.21 | 248,492 | +3.58(+0.61%) |
Feb 05, 2018 | 594.37 | 603.06 | 580.47 | 582.63 | 53,009 | -14.06(-2.36%) |
Feb 02, 2018 | 615.96 | 619.32 | 594.90 | 596.69 | 120,858 | -23.32(-3.76%) |
Feb 01, 2018 | 619.48 | 622.27 | 616.90 | 620.01 | 102,286 | -3.63(-0.58%) |
Jan 31, 2018 | 625.12 | 629.43 | 616.38 | 623.64 | 360,906 | +1.21(+0.19%) |
Jan 30, 2018 | 624.06 | 632.91 | 620.59 | 622.43 | 193,675 | -7.85(-1.24%) |
Jan 29, 2018 | 633.91 | 639.22 | 628.96 | 630.27 | 41,214 | -5.69(-0.89%) |
Jan 26, 2018 | 649.60 | 655.44 | 634.07 | 635.96 | 82,409 | -15.37(-2.36%) |
Jan 25, 2018 | 653.39 | 654.86 | 641.33 | 651.33 | 63,071 | -1.69(-0.26%) |
Jan 24, 2018 | 659.39 | 661.15 | 646.75 | 653.02 | 57,345 | -3.74(-0.57%) |
Jan 23, 2018 | 650.86 | 660.60 | 645.71 | 656.75 | 82,588 | +5.95(+0.91%) |
Jan 22, 2018 | 653.54 | 634.12 | 650.81 | 80,353 | +12.00(+1.88%) | |
Jan 19, 2018 | 636.12 | 645.01 | 635.33 | 638.80 | 211,130 | +0.21(+0.03%) |
Jan 18, 2018 | 658.54 | 658.54 | 637.28 | 638.59 | 88,783 | -20.32(-3.08%) |
Jan 17, 2018 | 661.65 | 666.81 | 652.12 | 658.91 | 222,002 | -0.37(-0.06%) |
Jan 16, 2018 | 646.44 | 666.42 | 644.17 | 659.28 | 275,032 | +25.01(+3.94%) |
Jan 12, 2018 | 634.28 | 634.28 | 634.28 | 0 | -0.74(-0.12%) | |
Jan 11, 2018 | 632.54 | 636.54 | 628.43 | 635.01 | 100,415 | +3.26(+0.52%) |
Jan 10, 2018 | 635.12 | 626.01 | 631.75 | 144,987 | -6.90(-1.08%) | |
Jan 09, 2018 | 634.38 | 640.59 | 628.91 | 638.64 | 88,737 | +4.53(+0.71%) |
Jan 08, 2018 | 630.22 | 635.12 | 627.17 | 634.12 | 87,114 | +2.95(+0.47%) |
Jan 05, 2018 | 631.54 | 633.27 | 624.27 | 631.17 | 92,111 | +0.16(+0.03%) |
Jan 04, 2018 | 630.96 | 643.75 | 629.38 | 631.01 | 154,860 | +4.84(+0.77%) |
Jan 03, 2018 | 592.37 | 629.17 | 589.63 | 626.17 | 292,360 | +50.43(+8.76%) |
Jan 02, 2018 | 591.32 | 591.32 | 573.60 | 575.73 | 92,152 | -16.00(-2.70%) |
Dec 29, 2017 | 591.74 | 591.74 | 591.74 | 0 | +2.42(+0.41%) | |
Dec 28, 2017 | 601.00 | 601.00 | 587.97 | 589.32 | 46,878 | -8.74(-1.46%) |
Dec 27, 2017 | 599.16 | 602.74 | 594.26 | 598.05 | 33,851 | -0.90(-0.15%) |
Dec 26, 2017 | 600.37 | 602.19 | 594.69 | 598.95 | 32,055 | -1.79(-0.30%) |
Dec 22, 2017 | 604.85 | 606.53 | 598.42 | 600.74 | 59,121 | -2.74(-0.45%) |
Dec 21, 2017 | 606.85 | 609.01 | 602.90 | 603.48 | 82,113 | -3.26(-0.54%) |
Dec 20, 2017 | 574.73 | 617.27 | 573.84 | 606.74 | 247,821 | +36.75(+6.45%) |
Dec 19, 2017 | 571.15 | 576.94 | 569.42 | 570.00 | 66,131 | -1.53(-0.27%) |
Dec 18, 2017 | 580.05 | 585.55 | 570.89 | 571.52 | 91,925 | -6.11(-1.06%) |
Dec 15, 2017 | 579.37 | 585.21 | 574.79 | 577.63 | 101,336 | +1.42(+0.25%) |
Dec 14, 2017 | 585.05 | 585.68 | 575.05 | 576.21 | 64,446 | -8.16(-1.40%) |
Dec 13, 2017 | 583.42 | 588.37 | 579.26 | 584.37 | 89,157 | +1.16(+0.20%) |
Dec 12, 2017 | 597.69 | 600.74 | 582.63 | 583.21 | 88,125 | -15.64(-2.61%) |
Dec 11, 2017 | 601.27 | 605.53 | 597.69 | 598.85 | 92,982 | -3.79(-0.63%) |
Dec 08, 2017 | 609.11 | 610.59 | 600.53 | 602.64 | 80,425 | -6.48(-1.06%) |
Dec 07, 2017 | 605.16 | 609.22 | 601.74 | 609.11 | 103,983 | +5.84(+0.97%) |
Dec 06, 2017 | 603.64 | 608.16 | 599.13 | 603.27 | 73,877 | -2.05(-0.34%) |
Dec 05, 2017 | 598.63 | 609.16 | 598.63 | 605.32 | 79,373 | +4.79(+0.80%) |
Dec 04, 2017 | 604.64 | 606.53 | 598.69 | 600.53 | 92,705 | -0.74(-0.12%) |
Dec 01, 2017 | 602.79 | 607.40 | 594.90 | 601.27 | 110,333 | -3.53(-0.58%) |
Nov 30, 2017 | 606.90 | 611.01 | 597.69 | 604.79 | 252,699 | -1.05(-0.17%) |
Nov 29, 2017 | 600.42 | 606.90 | 598.53 | 605.85 | 90,194 | +4.05(+0.67%) |
Nov 28, 2017 | 591.00 | 602.29 | 591.00 | 601.79 | 67,050 | +10.21(+1.73%) |
Nov 27, 2017 | 593.58 | 597.16 | 583.42 | 591.58 | 94,127 | -5.90(-0.99%) |
Nov 24, 2017 | 600.00 | 604.85 | 593.95 | 597.48 | 62,733 | -4.16(-0.69%) |
Nov 22, 2017 | 599.53 | 605.22 | 594.40 | 601.63 | 96,715 | +2.79(+0.47%) |
Nov 21, 2017 | 591.68 | 600.16 | 582.89 | 598.85 | 125,278 | +6.58(+1.11%) |
Nov 20, 2017 | 590.84 | 593.63 | 586.31 | 592.26 | 127,839 | +0.58(+0.10%) |
Nov 17, 2017 | 575.63 | 599.11 | 575.37 | 591.68 | 201,143 | +15.21(+2.64%) |
Nov 16, 2017 | 562.78 | 584.10 | 550.67 | 576.47 | 559,935 | +53.44(+10.22%) |
Nov 15, 2017 | 540.83 | 540.93 | 522.30 | 523.03 | 199,605 | -22.38(-4.10%) |
Nov 14, 2017 | 552.78 | 553.62 | 543.99 | 545.41 | 83,809 | -7.42(-1.34%) |
Nov 13, 2017 | 553.62 | 554.57 | 547.83 | 552.83 | 114,095 | -0.37(-0.07%) |
Nov 10, 2017 | 546.09 | 554.57 | 544.17 | 553.20 | 37,827 | +4.90(+0.89%) |
Nov 09, 2017 | 546.67 | 550.83 | 538.62 | 548.30 | 78,446 | -0.26(-0.05%) |
Nov 08, 2017 | 547.73 | 551.38 | 542.20 | 548.57 | 83,951 | +1.84(+0.34%) |
Nov 07, 2017 | 550.57 | 551.99 | 542.93 | 546.73 | 157,304 | -2.05(-0.37%) |
Nov 06, 2017 | 546.83 | 551.73 | 543.57 | 548.78 | 63,424 | +1.05(+0.19%) |
Nov 03, 2017 | 537.30 | 560.04 | 537.25 | 547.73 | 116,958 | +9.16(+1.70%) |
Nov 02, 2017 | 576.47 | 576.55 | 516.51 | 538.57 | 282,115 | -39.69(-6.86%) |
Nov 01, 2017 | 581.21 | 581.74 | 575.94 | 578.26 | 72,740 | -0.42(-0.07%) |
Oct 31, 2017 | 570.36 | 582.68 | 568.31 | 578.68 | 65,158 | +9.48(+1.66%) |
Oct 30, 2017 | 566.63 | 571.73 | 566.63 | 569.21 | 59,284 | -0.26(-0.05%) |
Oct 27, 2017 | 570.78 | 572.10 | 564.05 | 569.47 | 85,321 | -1.37(-0.24%) |
Oct 26, 2017 | 563.41 | 572.84 | 563.26 | 570.84 | 62,230 | +9.58(+1.71%) |
Oct 25, 2017 | 572.52 | 574.42 | 561.26 | 561.26 | 93,726 | -12.58(-2.19%) |
Oct 24, 2017 | 576.31 | 582.58 | 572.15 | 573.84 | 64,284 | -1.90(-0.33%) |
Oct 23, 2017 | 581.00 | 581.03 | 569.84 | 575.73 | 127,049 | -3.53(-0.61%) |
Oct 20, 2017 | 579.16 | 585.63 | 576.68 | 579.26 | 125,701 | -0.05(-0.01%) |
Oct 19, 2017 | 582.16 | 588.89 | 578.95 | 579.31 | 74,615 | -2.42(-0.42%) |
Oct 18, 2017 | 579.10 | 587.95 | 578.63 | 581.74 | 104,193 | -2.00(-0.34%) |
Oct 17, 2017 | 582.68 | 601.06 | 582.42 | 583.74 | 166,223 | +3.42(+0.59%) |
Oct 16, 2017 | 557.10 | 585.58 | 555.97 | 580.31 | 174,687 | +23.06(+4.14%) |
Oct 13, 2017 | 552.73 | 557.94 | 551.81 | 557.25 | 50,049 | +3.90(+0.70%) |
Oct 12, 2017 | 547.52 | 555.44 | 546.23 | 553.36 | 57,531 | +6.16(+1.13%) |
Oct 11, 2017 | 538.04 | 548.57 | 538.04 | 547.20 | 73,398 | +8.37(+1.55%) |
Oct 10, 2017 | 542.51 | 546.57 | 536.62 | 538.83 | 46,105 | -0.95(-0.18%) |
Oct 09, 2017 | 546.04 | 547.83 | 539.62 | 539.78 | 43,084 | -7.69(-1.40%) |
Oct 06, 2017 | 544.88 | 550.25 | 540.83 | 547.46 | 65,786 | +3.11(+0.57%) |
Oct 05, 2017 | 551.46 | 556.47 | 544.04 | 544.36 | 80,671 | -6.32(-1.15%) |
Oct 04, 2017 | 548.94 | 556.68 | 545.41 | 550.67 | 41,436 | +1.42(+0.26%) |
Oct 03, 2017 | 551.20 | 552.15 | 545.41 | 549.25 | 83,806 | -1.00(-0.18%) |
Oct 02, 2017 | 556.36 | 558.18 | 547.88 | 550.25 | 64,863 | -7.37(-1.32%) |
Sep 29, 2017 | 553.73 | 558.47 | 551.73 | 557.62 | 78,109 | +4.53(+0.82%) |
Sep 28, 2017 | 557.10 | 560.52 | 549.33 | 553.10 | 108,328 | -4.84(-0.87%) |
Sep 27, 2017 | 559.78 | 548.30 | 557.94 | 79,947 | +4.05(+0.73%) | |
Sep 26, 2017 | 546.36 | 554.62 | 542.67 | 553.89 | 64,872 | +9.27(+1.70%) |
Sep 25, 2017 | 555.20 | 557.83 | 543.12 | 544.62 | 83,122 | -10.32(-1.86%) |
Sep 22, 2017 | 550.83 | 555.78 | 546.99 | 554.94 | 41,715 | +5.11(+0.93%) |
Sep 21, 2017 | 552.88 | 553.89 | 542.83 | 549.83 | 40,753 | -4.05(-0.73%) |
Sep 20, 2017 | 562.31 | 565.68 | 549.41 | 553.89 | 76,111 | -8.69(-1.54%) |
Sep 19, 2017 | 548.78 | 563.57 | 548.62 | 562.57 | 76,752 | +13.58(+2.47%) |
Sep 18, 2017 | 552.62 | 556.99 | 547.99 | 548.99 | 56,568 | -2.74(-0.50%) |
Sep 15, 2017 | 553.62 | 553.73 | 549.63 | 551.73 | 55,184 | -2.16(-0.39%) |
Sep 14, 2017 | 558.73 | 558.73 | 552.36 | 553.89 | 51,422 | -5.26(-0.94%) |
Sep 13, 2017 | 559.94 | 563.99 | 557.86 | 559.15 | 52,370 | -0.89(-0.16%) |
Sep 12, 2017 | 552.15 | 560.68 | 551.83 | 560.04 | 51,399 | +9.26(+1.68%) |
Sep 11, 2017 | 544.30 | 553.99 | 544.30 | 550.78 | 56,805 | +8.21(+1.51%) |
Sep 08, 2017 | 546.46 | 546.46 | 538.41 | 542.57 | 53,471 | -5.63(-1.03%) |
Sep 07, 2017 | 553.83 | 554.73 | 547.88 | 548.20 | 93,695 | -4.32(-0.78%) |
Sep 06, 2017 | 559.41 | 560.47 | 549.46 | 552.52 | 72,393 | -6.90(-1.23%) |
Sep 05, 2017 | 575.68 | 576.21 | 557.15 | 559.41 | 71,771 | -17.58(-3.05%) |
Sep 01, 2017 | 580.89 | 581.47 | 576.89 | 577.00 | 62,308 | -1.90(-0.33%) |
Aug 31, 2017 | 566.73 | 582.26 | 566.73 | 578.89 | 79,259 | +13.11(+2.32%) |
Aug 30, 2017 | 563.26 | 566.57 | 561.26 | 565.78 | 42,408 | -0.26(-0.05%) |
Aug 29, 2017 | 563.73 | 566.78 | 561.47 | 566.05 | 73,119 | +0.53(+0.09%) |
Aug 28, 2017 | 574.21 | 575.10 | 559.47 | 565.52 | 52,648 | -7.69(-1.34%) |
Aug 25, 2017 | 572.05 | 576.21 | 571.21 | 573.21 | 61,709 | +3.11(+0.54%) |
Aug 24, 2017 | 564.68 | 573.94 | 562.73 | 570.10 | 102,960 | +7.79(+1.39%) |
Aug 23, 2017 | 559.31 | 564.36 | 554.36 | 562.31 | 96,979 | +1.84(+0.33%) |
Aug 22, 2017 | 562.94 | 562.94 | 555.99 | 560.47 | 69,882 | -1.00(-0.18%) |
Aug 21, 2017 | 565.89 | 568.26 | 559.73 | 561.47 | 61,618 | -4.05(-0.72%) |
Aug 18, 2017 | 567.36 | 569.47 | 562.20 | 565.52 | 54,872 | -2.84(-0.50%) |
Aug 17, 2017 | 575.89 | 577.26 | 567.86 | 568.36 | 71,056 | -8.37(-1.45%) |
Aug 16, 2017 | 572.78 | 578.68 | 572.78 | 576.73 | 70,982 | +4.42(+0.77%) |
Aug 15, 2017 | 581.10 | 581.10 | 571.52 | 572.31 | 62,686 | -8.84(-1.52%) |
Aug 14, 2017 | 585.21 | 589.53 | 581.10 | 581.16 | 50,793 | -0.47(-0.08%) |
Aug 11, 2017 | 577.10 | 584.60 | 577.10 | 581.63 | 71,845 | -0.05(-0.01%) |
Aug 10, 2017 | 583.16 | 585.74 | 580.13 | 581.68 | 70,752 | -1.68(-0.29%) |
Aug 09, 2017 | 582.31 | 588.84 | 581.42 | 583.37 | 107,253 | -1.47(-0.25%) |
Aug 08, 2017 | 589.05 | 593.21 | 582.16 | 584.84 | 94,600 | -5.74(-0.97%) |
Aug 07, 2017 | 589.42 | 591.31 | 581.47 | 590.58 | 102,489 | +1.00(+0.17%) |
Aug 04, 2017 | 589.79 | 592.26 | 586.21 | 589.58 | 60,355 | -0.26(-0.04%) |
Aug 03, 2017 | 595.16 | 598.32 | 585.95 | 589.84 | 130,133 | -5.00(-0.84%) |
Aug 02, 2017 | 602.32 | 603.11 | 590.63 | 594.84 | 110,091 | -7.95(-1.32%) |
Aug 01, 2017 | 611.74 | 613.32 | 601.56 | 602.79 | 131,237 | -4.95(-0.81%) |
Jul 31, 2017 | 613.85 | 615.80 | 604.79 | 607.74 | 110,153 | -7.84(-1.27%) |
Jul 28, 2017 | 617.59 | 623.22 | 613.38 | 615.59 | 77,235 | -5.37(-0.86%) |
Jul 27, 2017 | 584.10 | 631.64 | 570.63 | 620.96 | 326,788 | -26.43(-4.08%) |
Jul 26, 2017 | 653.70 | 657.12 | 645.07 | 647.38 | 74,688 | -5.26(-0.81%) |
Jul 25, 2017 | 652.17 | 653.65 | 646.02 | 652.65 | 36,944 | +2.47(+0.38%) |
Jul 24, 2017 | 653.65 | 653.91 | 647.52 | 650.17 | 34,890 | -3.32(-0.51%) |
Jul 21, 2017 | 655.12 | 658.07 | 644.33 | 653.49 | 65,478 | -5.32(-0.81%) |
Jul 20, 2017 | 661.44 | 652.20 | 658.81 | 65,546 | +3.63(+0.55%) | |
Jul 19, 2017 | 650.12 | 659.70 | 650.12 | 655.18 | 44,343 | +5.16(+0.79%) |
Jul 18, 2017 | 654.18 | 656.07 | 648.44 | 650.02 | 46,289 | -3.89(-0.60%) |
Jul 17, 2017 | 650.60 | 657.39 | 645.86 | 653.91 | 51,214 | +4.53(+0.70%) |
Jul 14, 2017 | 647.65 | 652.02 | 646.54 | 649.38 | 41,696 | +4.42(+0.69%) |
Jul 13, 2017 | 644.23 | 649.25 | 641.49 | 644.96 | 74,760 | +1.05(+0.16%) |
Jul 12, 2017 | 648.65 | 652.54 | 641.65 | 643.91 | 162,069 | -2.11(-0.33%) |
Jul 11, 2017 | 651.23 | 655.86 | 643.30 | 646.02 | 87,871 | -3.63(-0.56%) |
Jul 10, 2017 | 652.33 | 656.12 | 647.96 | 649.65 | 93,055 | -1.37(-0.21%) |
Jul 07, 2017 | 652.91 | 656.97 | 649.81 | 651.02 | 54,410 | +0.90(+0.14%) |
Jul 06, 2017 | 648.17 | 652.65 | 642.67 | 650.12 | 85,251 | -3.26(-0.50%) |
Jul 05, 2017 | 659.91 | 666.97 | 652.70 | 653.39 | 90,024 | -6.48(-0.98%) |
Jul 03, 2017 | 661.65 | 666.57 | 656.65 | 659.86 | 33,403 | +1.58(+0.24%) |
Jun 30, 2017 | 657.70 | 662.39 | 654.07 | 658.28 | 76,439 | +3.63(+0.55%) |
Jun 29, 2017 | 653.86 | 661.60 | 646.44 | 654.65 | 68,464 | -1.58(-0.24%) |
Jun 28, 2017 | 658.28 | 666.15 | 652.02 | 656.23 | 128,935 | +2.69(+0.41%) |
Jun 27, 2017 | 664.86 | 666.97 | 652.75 | 653.54 | 76,084 | -14.27(-2.14%) |
Jun 26, 2017 | 667.81 | 669.92 | 664.18 | 667.81 | 38,658 | +1.69(+0.25%) |
Jun 23, 2017 | 667.86 | 672.87 | 662.65 | 666.13 | 66,114 | +0.00(+0.00%) |
Jun 22, 2017 | 672.23 | 674.34 | 664.18 | 666.13 | 84,079 | -6.84(-1.02%) |
Jun 21, 2017 | 681.87 | 684.76 | 672.44 | 672.97 | 73,725 | -11.16(-1.63%) |
Jun 20, 2017 | 696.66 | 699.87 | 683.13 | 684.13 | 61,966 | -13.63(-1.95%) |
Jun 19, 2017 | 700.13 | 700.98 | 695.03 | 697.77 | 61,107 | +0.00(+0.00%) |
Jun 16, 2017 | 699.40 | 701.03 | 693.82 | 697.77 | 62,051 | -0.11(-0.02%) |
Jun 15, 2017 | 688.03 | 700.40 | 685.34 | 697.87 | 62,380 | +3.42(+0.49%) |
Jun 14, 2017 | 697.03 | 699.82 | 692.34 | 694.45 | 52,493 | -0.32(-0.05%) |
Jun 13, 2017 | 699.87 | 700.13 | 686.66 | 694.77 | 69,125 | -3.63(-0.52%) |
Jun 12, 2017 | 694.45 | 701.62 | 693.03 | 698.40 | 80,653 | +3.84(+0.55%) |
Jun 09, 2017 | 709.82 | 712.30 | 692.50 | 694.55 | 65,121 | -13.64(-1.93%) |
Jun 08, 2017 | 717.56 | 719.61 | 706.51 | 708.19 | 74,231 | -9.37(-1.31%) |
Jun 07, 2017 | 719.40 | 720.83 | 709.82 | 717.56 | 50,144 | -0.05(-0.01%) |
Jun 06, 2017 | 724.62 | 724.62 | 715.72 | 717.61 | 63,768 | -8.63(-1.19%) |
Jun 05, 2017 | 721.98 | 726.62 | 717.46 | 726.25 | 56,614 | +4.48(+0.62%) |
Jun 02, 2017 | 725.46 | 728.88 | 718.88 | 721.77 | 77,250 | +0.47(+0.07%) |